Facephi Biometria SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.520	2.520	2.410	2.500	2.500	16,052
2025-08-14	2.530	2.550	2.450	2.520	2.520	16,972
2025-08-13	2.530	2.580	2.520	2.570	2.570	7,305
2025-08-12	2.520	2.530	2.420	2.500	2.500	11,243
2025-08-11	2.600	2.600	2.500	2.510	2.510	11,361
2025-08-08	2.630	2.650	2.600	2.650	2.650	3,133
2025-08-07	2.620	2.620	2.600	2.620	2.620	2,375
2025-08-06	2.550	2.670	2.500	2.650	2.650	13,970
2025-08-05	2.550	2.590	2.520	2.590	2.590	9,396
2025-08-04	2.520	2.570	2.420	2.520	2.520	18,591
2025-08-01	2.550	2.550	2.470	2.550	2.550	16,381
2025-07-31	2.480	2.550	2.450	2.550	2.550	28,765
2025-07-30	2.500	2.530	2.470	2.530	2.530	2,214
2025-07-29	2.500	2.500	2.470	2.500	2.500	2,949
2025-07-28	2.500	2.540	2.450	2.500	2.500	29,476
2025-07-25	2.450	2.500	2.430	2.490	2.490	11,866
2025-07-24	2.520	2.540	2.320	2.500	2.500	51,679
2025-07-23	2.550	2.570	2.380	2.550	2.550	45,060
2025-07-22	2.580	2.600	2.530	2.550	2.550	10,000
2025-07-21	2.600	2.600	2.550	2.600	2.600	3,954
2025-07-18	2.580	2.600	2.550	2.580	2.580	16,052
2025-07-17	2.600	2.600	2.550	2.550	2.550	6,618
2025-07-16	2.550	2.600	2.510	2.600	2.600	17,606
2025-07-15	2.580	2.600	2.560	2.560	2.560	9,296
2025-07-14	2.600	2.600	2.570	2.580	2.580	6,887
2025-07-11	2.630	2.650	2.600	2.600	2.600	4,310
2025-07-10	2.630	2.630	2.600	2.620	2.620	19,200
2025-07-09	2.630	2.650	2.600	2.630	2.630	15,470
2025-07-08	2.690	2.700	2.640	2.650	2.650	17,354
2025-07-07	2.620	2.700	2.620	2.690	2.690	9,131
2025-07-04	2.510	2.580	2.490	2.580	2.580	30,985
2025-07-03	2.650	2.650	2.550	2.560	2.560	8,724
2025-07-02	2.600	2.650	2.580	2.620	2.620	5,806
2025-07-01	2.700	2.740	2.560	2.590	2.590	39,482
2025-06-30	2.640	2.750	2.640	2.730	2.730	26,169
2025-06-27	2.660	2.660	2.630	2.640	2.640	11,393
2025-06-26	2.640	2.700	2.620	2.650	2.650	19,085
2025-06-25	2.700	2.700	2.650	2.650	2.650	11,120
2025-06-24	2.720	2.720	2.660	2.690	2.690	9,593
2025-06-23	2.770	2.780	2.650	2.720	2.720	16,535
2025-06-20	2.680	2.840	2.650	2.750	2.750	121,950
2025-06-19	2.500	2.680	2.500	2.650	2.650	65,031
2025-06-18	2.460	2.500	2.450	2.500	2.500	21,633
2025-06-17	2.470	2.500	2.460	2.480	2.480	9,128
2025-06-16	2.450	2.500	2.450	2.490	2.490	18,574
2025-06-13	2.450	2.500	2.430	2.500	2.500	14,794
2025-06-12	2.430	2.500	2.430	2.470	2.470	26,925
2025-06-11	2.440	2.480	2.430	2.450	2.450	18,251
2025-06-10	2.380	2.450	2.340	2.450	2.450	20,751
2025-06-09	2.440	2.450	2.350	2.380	2.380	10,713
2025-06-06	2.470	2.470	2.450	2.470	2.470	4,478
2025-06-05	2.430	2.470	2.430	2.460	2.460	7,683
2025-06-04	2.380	2.460	2.340	2.430	2.430	18,534
2025-06-03	2.350	2.380	2.340	2.380	2.380	2,606
2025-06-02	2.350	2.350	2.330	2.330	2.330	5
2025-05-30	2.370	2.370	2.320	2.330	2.330	5,600
2025-05-29	2.350	2.380	2.350	2.380	2.380	3,700
2025-05-28	2.380	2.380	2.350	2.380	2.380	1,960
2025-05-27	2.350	2.380	2.350	2.380	2.380	8,476
2025-05-26	2.350	2.350	2.310	2.320	2.320	11,539

← NewerPage 6 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.